Deutsche Märkte öffnen in 1 Stunde 46 Minute
Nikkei 225
38.067,39 +438,91 (+1,17%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.824,30 -9,00 (-0,02%) CMC Crypto 200
1.386,55 +3,98 (+0,29%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00200000 | 2024-04-16 9:39AM EDT | 200.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240426C00205000 | 2024-04-24 11:22AM EDT | 205.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME240426C00210000 | 2024-04-25 2:11PM EDT | 210.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CME240426C00215000 | 2024-04-25 3:45PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| CME240426C00220000 | 2024-04-25 3:21PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| CME240426C00225000 | 2024-04-25 10:34AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CME240426C00230000 | 2024-04-25 2:16PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240426C00235000 | 2024-04-18 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CME240426C00240000 | 2024-04-19 11:31AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME240426C00250000 | 2024-04-25 2:16PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00170000 | 2024-04-16 12:13PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CME240426P00190000 | 2024-04-17 12:29PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME240426P00195000 | 2024-04-24 1:37PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CME240426P00200000 | 2024-04-25 11:41AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CME240426P00205000 | 2024-04-25 10:34AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| CME240426P00210000 | 2024-04-25 3:49PM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| CME240426P00215000 | 2024-04-25 3:21PM EDT | 215.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CME240426P00220000 | 2024-04-24 10:33AM EDT | 220.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
